ABT
Abbott Laboratories
$76.98
1.35 (1.79%)
ABT Stock Quote Delayed 15 Minutes
| Historical Data for ABT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 76.02 | 77.07 | 75.96 | 4,780,819 | 76.98 | 1.35 1.79% |
| 05/23/19 | 76.14 | 76.14 | 75.32 | 5,419,707 | 75.63 | -0.63 -0.83% |
| 05/22/19 | 76.14 | 76.59 | 75.85 | 3,062,654 | 76.26 | 0.23 0.30% |
| 05/21/19 | 76.56 | 76.82 | 76.02 | 3,819,675 | 76.03 | 0.26 0.34% |
| 05/20/19 | 75.60 | 75.96 | 75.20 | 4,493,099 | 75.77 | -0.20 -0.26% |
| 05/17/19 | 76.29 | 77.21 | 75.96 | 5,169,300 | 75.97 | -0.63 -0.82% |
| 05/16/19 | 76.52 | 77.37 | 76.17 | 6,098,066 | 76.60 | 0.09 0.12% |
| 05/15/19 | 75.50 | 77.02 | 75.22 | 4,385,516 | 76.51 | 0.48 0.63% |
| 05/14/19 | 75.64 | 76.77 | 75.63 | 4,678,569 | 76.03 | 0.53 0.70% |
| 05/13/19 | 75.17 | 75.79 | 74.96 | 5,166,977 | 75.50 | -0.95 -1.24% |
| 05/10/19 | 76.21 | 76.66 | 74.54 | 3,993,500 | 76.45 | 0.03 0.04% |
| 05/09/19 | 75.66 | 76.48 | 74.88 | 3,736,727 | 76.42 | 0.20 0.26% |
| 05/08/19 | 76.64 | 76.97 | 76.14 | 4,362,645 | 76.22 | -0.69 -0.90% |
| 05/07/19 | 78.50 | 78.87 | 76.20 | 5,322,523 | 76.91 | -2.16 -2.73% |
| 05/06/19 | 77.42 | 79.17 | 77.35 | 4,006,749 | 79.07 | 0.38 0.48% |
| 05/03/19 | 78.83 | 79.13 | 78.26 | 5,452,700 | 78.69 | -0.09 -0.11% |
| 05/02/19 | 78.42 | 78.87 | 77.91 | 5,112,210 | 78.78 | 0.04 0.05% |
| 05/01/19 | 79.35 | 79.47 | 78.29 | 6,702,454 | 78.74 | -0.82 -1.03% |
| 04/30/19 | 78.27 | 79.69 | 77.93 | 5,514,123 | 79.56 | 1.29 1.65% |
| 04/29/19 | 78.56 | 78.63 | 77.58 | 4,355,001 | 78.27 | -0.29 -0.37% |
| 04/26/19 | 78.46 | 78.57 | 77.53 | 4,286,500 | 78.56 | 0.45 0.58% |
| 04/25/19 | 76.62 | 78.18 | 76.37 | 6,011,632 | 78.11 | 1.36 1.77% |
| 04/24/19 | 76.05 | 76.87 | 75.67 | 6,238,699 | 76.75 | 0.65 0.85% |
| 04/23/19 | 74.63 | 76.41 | 74.43 | 6,823,550 | 76.10 | 1.59 2.13% |
| 04/22/19 | 73.13 | 74.60 | 73.00 | 5,810,683 | 74.51 | 0.59 0.80% |
| 04/18/19 | 73.64 | 74.90 | 72.75 | 9,712,100 | 73.92 | 1.04 1.43% |
| 04/17/19 | 76.18 | 76.29 | 72.36 | 11,211,858 | 72.88 | -3.50 -4.58% |
| 04/16/19 | 77.94 | 78.70 | 76.06 | 6,226,999 | 76.38 | -1.12 -1.45% |
| 04/15/19 | 78.11 | 78.46 | 77.46 | 6,095,197 | 77.50 | -0.51 -0.65% |
| 04/12/19 | 78.37 | 78.85 | 77.82 | 5,481,900 | 78.01 | -0.50 -0.64% |
| 04/11/19 | 79.19 | 79.23 | 78.35 | 4,432,104 | 78.51 | -0.46 -0.58% |
| 04/10/19 | 78.72 | 79.42 | 78.56 | 5,604,667 | 78.97 | 0.30 0.38% |
| 04/09/19 | 78.24 | 78.96 | 78.06 | 4,836,715 | 78.67 | 0.15 0.19% |
| 04/08/19 | 78.91 | 78.91 | 77.95 | 5,178,873 | 78.52 | -0.48 -0.61% |
| 04/05/19 | 78.90 | 79.36 | 78.39 | 3,434,400 | 79.00 | 0.38 0.48% |
| 04/04/19 | 79.47 | 79.51 | 78.00 | 4,671,176 | 78.62 | -0.88 -1.11% |
| 04/03/19 | 79.97 | 80.00 | 79.15 | 3,973,665 | 79.50 | -0.12 -0.15% |
| 04/02/19 | 79.83 | 79.83 | 79.07 | 3,717,922 | 79.62 | -0.04 -0.05% |
| 04/01/19 | 80.67 | 80.74 | 79.21 | 4,841,967 | 79.66 | -0.28 -0.35% |
| 03/29/19 | 79.86 | 79.99 | 79.11 | 5,891,200 | 79.94 | 0.50 0.63% |
| 03/28/19 | 79.16 | 79.66 | 78.71 | 5,675,861 | 79.44 | 0.71 0.90% |
| 03/27/19 | 79.00 | 79.31 | 77.89 | 4,101,936 | 78.73 | -0.27 -0.34% |
| 03/26/19 | 78.89 | 79.50 | 78.68 | 3,596,361 | 79.00 | 0.77 0.98% |
| 03/25/19 | 77.81 | 78.67 | 77.62 | 3,844,479 | 78.23 | 0.26 0.33% |
| 03/22/19 | 79.81 | 80.00 | 77.69 | 7,532,900 | 77.97 | -2.09 -2.61% |
| 03/21/19 | 79.45 | 80.49 | 79.32 | 5,899,061 | 80.06 | 0.12 0.15% |
| 03/20/19 | 79.87 | 80.43 | 79.11 | 5,388,827 | 79.94 | -0.02 -0.03% |
| 03/19/19 | 79.18 | 80.25 | 79.02 | 6,048,564 | 79.96 | 1.13 1.43% |
| 03/18/19 | 79.85 | 79.95 | 77.97 | 7,671,136 | 78.83 | -1.03 -1.29% |
| 03/15/19 | 79.03 | 80.15 | 78.92 | 11,989,400 | 79.86 | 0.88 1.11% |
| 03/14/19 | 78.50 | 79.07 | 78.14 | 5,734,485 | 78.98 | 0.36 0.46% |
| 03/13/19 | 78.67 | 79.14 | 78.07 | 6,479,249 | 78.62 | 0.38 0.49% |
| 03/12/19 | 77.99 | 78.48 | 77.63 | 4,241,270 | 78.24 | 0.43 0.55% |
| 03/11/19 | 76.92 | 77.85 | 76.70 | 4,254,630 | 77.81 | 1.18 1.54% |
| 03/08/19 | 76.35 | 76.68 | 75.86 | 3,895,300 | 76.63 | -0.17 -0.22% |
| 03/07/19 | 77.69 | 77.95 | 76.61 | 5,292,759 | 76.80 | -0.90 -1.16% |
| 03/06/19 | 78.11 | 78.22 | 77.52 | 4,182,140 | 77.70 | -0.52 -0.66% |
| 03/05/19 | 78.56 | 78.91 | 78.13 | 6,547,535 | 78.22 | -0.40 -0.51% |
| Download Data To Spreadsheet | ||||||
ABT Stock Predictions, Articles, and Abbott Laboratories News
5 Top Stock Trades for Thursday: DPZ, NFLX, IBM
Netflix, IBM, Abbott Labs, Domino's Pizza and the IBB ETF were our top stock trades to watch for Thursday, the last trading day this week.
Abbott Laboratories Earnings: ABT Stock Down After Q1 Beat
Abbott Laboratories earnings for the first quarter of 2019 have ABT stock down on Wednesday despite it beating estimates.
Abbott Labs (ABT) Stock Slips Despite Solid Q4 Earnings
Abbott Labs (ABT) stock was down more than 2% on Wednesday despite the fact that the company's fourth-quarter earnings reached expectations.
5 Must-See Stock Charts for Thursday: ABT, IBM, SBUX, PZZA
IBM, Abbott Labs, Papa John's, Starbucks and Disney round out our must-see stock charts for Thursday. Here's why.
All Signals Are Positive for Buying Abbott Laboratories
Abbott is about to report another quarter to cap 2018's strong annual performance. ABT stock also offers a dividend for income investors.
3 Big Stock Charts for Friday: Incyte, Schlumberger and Abbott Laboratories
The stock charts of INCY, ABT and SLB are set to end the week on a more definitive, trade-worthy footing than most other names.
5 Top Stock Trades for Thursday
A buyout for Ceasars? Earnings from Netflix, Abbott and Lam Research -- we've got it all covered in our top stock trades article.
ABT Stock Dips Following Q3 Earnings Results
ABT stock was down on Wednesday after the healthcare company released its earnings report for the third quarter of the year.
Abbott Laboratories Stock Gets a Boost From Q2 Earnings Beat
Abbott Laboratories (ABT) stock was up on Wednesday following the release of its earnings report for the second quarter of 2018.
3 Big Stock Charts for Wednesday: United Technologies, Abbott Laboratories and Leggett & Platt
Stock charts of United Technologies, Abbott Laboratories and Leggett & Platt have earned a closer look as bullish trading prospects this morning.
Abbott Laboratories Stock Slips Despite Earnings Beat
Abbott Laboratories (ABT) stock as down on Wednesday despite the health care company reporting an earnings beat for the first quarter of 2018.
At $ 59.460, Abbott Laboratories (ABT) a Buy
The Buy for Abbott Laboratories (ABT) this week is based on the latest relative pricing of its shares and market intelligence.
Abbott Laboratories (ABT) a Buy This Week
The Buy for Abbott Laboratories (ABT) this week is based on the latest relative pricing of its shares and news.
Abbott Laboratories (ABT) a Buy at recent price of $63.22, on Robust Earnings Momentum
Portfolio Grader currently ranks ABT as a Buy. This analytical tool evaluates stocks by employing proprietary fundamental and quantitative analytical. This represents no change from the previous week and is the same ranking ABT has had from Portfolio Grader for 4 months.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
B
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
